Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.31 | 24.43 | 24.26 | 24.36 | 24.36 | 7,018 |
06 May 2024 | 24.45 | 24.45 | 24.07 | 24.42 | 24.42 | 15,693 |
03 May 2024 | 24.35 | 24.54 | 24.35 | 24.42 | 24.42 | 12,473 |
02 May 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 11,747 |
01 May 2024 | 24.17 | 24.17 | 24.10 | 24.17 | 24.17 | 6,972 |
30 Apr 2024 | 24.02 | 24.28 | 23.97 | 24.17 | 24.17 | 20,070 |
29 Apr 2024 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 9,151 |
26 Apr 2024 | 23.74 | 23.90 | 23.73 | 23.90 | 23.90 | 3,236 |
25 Apr 2024 | 23.65 | 23.80 | 23.60 | 23.73 | 23.73 | 7,558 |
24 Apr 2024 | 23.71 | 23.84 | 23.69 | 23.79 | 23.79 | 5,598 |
23 Apr 2024 | 23.58 | 23.86 | 23.58 | 23.86 | 23.86 | 6,434 |
22 Apr 2024 | 23.46 | 23.75 | 23.45 | 23.74 | 23.74 | 7,835 |
19 Apr 2024 | 23.77 | 23.79 | 23.25 | 23.25 | 23.25 | 10,669 |
18 Apr 2024 | 23.40 | 23.40 | 23.34 | 23.36 | 23.36 | 2,401 |
17 Apr 2024 | 23.21 | 23.35 | 23.20 | 23.35 | 23.35 | 4,298 |
16 Apr 2024 | 23.14 | 23.20 | 22.91 | 23.03 | 23.03 | 9,058 |
15 Apr 2024 | 23.75 | 23.75 | 22.93 | 22.93 | 22.93 | 13,101 |
12 Apr 2024 | 23.63 | 23.81 | 23.60 | 23.62 | 23.62 | 1,453 |
11 Apr 2024 | 23.56 | 23.75 | 23.44 | 23.57 | 23.57 | 8,664 |
10 Apr 2024 | 23.52 | 23.75 | 23.41 | 23.57 | 23.57 | 10,855 |
09 Apr 2024 | 23.61 | 23.88 | 23.40 | 23.73 | 23.73 | 5,895 |
08 Apr 2024 | 23.57 | 23.63 | 23.36 | 23.62 | 23.62 | 4,845 |
05 Apr 2024 | 23.20 | 23.56 | 23.20 | 23.51 | 23.51 | 4,556 |
04 Apr 2024 | 23.37 | 23.40 | 23.04 | 23.30 | 23.30 | 8,563 |
03 Apr 2024 | 23.27 | 23.45 | 22.75 | 23.24 | 23.24 | 10,773 |
02 Apr 2024 | 23.01 | 23.43 | 23.00 | 23.36 | 23.36 | 8,283 |
01 Apr 2024 | 22.85 | 23.15 | 22.52 | 23.00 | 23.00 | 33,230 |
28 Mar 2024 | 23.64 | 23.76 | 22.50 | 22.50 | 22.50 | 64,657 |
27 Mar 2024 | 23.42 | 23.42 | 23.30 | 23.41 | 23.41 | 6,551 |
26 Mar 2024 | 23.32 | 23.55 | 23.19 | 23.34 | 23.34 | 13,149 |
25 Mar 2024 | 23.39 | 23.94 | 23.25 | 23.45 | 23.45 | 5,529 |
22 Mar 2024 | 23.50 | 23.71 | 23.25 | 23.34 | 23.34 | 17,564 |
21 Mar 2024 | 24.23 | 24.23 | 23.15 | 23.15 | 23.15 | 6,590 |
20 Mar 2024 | 23.80 | 24.52 | 23.80 | 24.10 | 24.10 | 8,651 |
19 Mar 2024 | 23.58 | 24.07 | 23.58 | 24.06 | 24.06 | 6,063 |
18 Mar 2024 | 23.50 | 23.50 | 23.48 | 23.50 | 23.50 | 2,767 |
15 Mar 2024 | 23.25 | 23.25 | 23.15 | 23.24 | 23.24 | 5,877 |
14 Mar 2024 | 23.61 | 23.61 | 23.24 | 23.25 | 23.25 | 14,169 |
13 Mar 2024 | 24.00 | 24.00 | 23.74 | 23.74 | 23.74 | 10,889 |
12 Mar 2024 | 24.16 | 24.48 | 24.00 | 24.00 | 24.00 | 9,509 |
11 Mar 2024 | 24.45 | 24.70 | 24.35 | 24.39 | 24.39 | 6,432 |
08 Mar 2024 | 24.50 | 24.58 | 24.16 | 24.18 | 24.18 | 9,632 |
07 Mar 2024 | 24.63 | 24.66 | 24.51 | 24.51 | 24.51 | 10,588 |
06 Mar 2024 | 24.57 | 24.75 | 24.32 | 24.74 | 24.74 | 4,973 |
05 Mar 2024 | 24.19 | 24.69 | 23.85 | 24.59 | 24.59 | 11,873 |
04 Mar 2024 | 24.28 | 24.28 | 23.85 | 23.99 | 23.99 | 5,765 |
04 Mar 2024 | 0.4844 Dividend | |||||
01 Mar 2024 | 24.42 | 24.69 | 24.42 | 24.69 | 24.21 | 6,585 |
29 Feb 2024 | 24.75 | 24.75 | 24.57 | 24.57 | 24.09 | 6,863 |
28 Feb 2024 | 24.70 | 24.79 | 24.58 | 24.78 | 24.29 | 4,765 |
27 Feb 2024 | 24.73 | 24.79 | 24.60 | 24.79 | 24.30 | 20,548 |
26 Feb 2024 | 25.00 | 25.00 | 24.60 | 24.85 | 24.36 | 10,955 |
23 Feb 2024 | 24.56 | 25.05 | 24.44 | 25.03 | 24.54 | 20,163 |
22 Feb 2024 | 24.70 | 24.70 | 24.44 | 24.55 | 24.07 | 8,659 |
21 Feb 2024 | 24.42 | 24.64 | 24.35 | 24.42 | 23.94 | 5,023 |
20 Feb 2024 | 24.13 | 24.50 | 24.02 | 24.44 | 23.96 | 7,221 |
16 Feb 2024 | 24.13 | 24.45 | 24.12 | 24.35 | 23.87 | 8,755 |
15 Feb 2024 | 23.72 | 24.47 | 23.72 | 24.28 | 23.80 | 9,437 |
14 Feb 2024 | 23.99 | 23.99 | 23.66 | 23.82 | 23.35 | 6,642 |
13 Feb 2024 | 23.81 | 24.13 | 23.42 | 23.90 | 23.43 | 8,594 |
12 Feb 2024 | 24.03 | 24.55 | 23.92 | 24.03 | 23.56 | 5,796 |
09 Feb 2024 | 23.42 | 23.96 | 23.42 | 23.76 | 23.29 | 9,352 |
08 Feb 2024 | 23.09 | 23.69 | 23.02 | 23.25 | 22.79 | 13,068 |
07 Feb 2024 | 23.47 | 23.47 | 22.90 | 22.90 | 22.45 | 10,328 |
06 Feb 2024 | 23.45 | 23.68 | 23.40 | 23.40 | 22.94 | 2,438 |
05 Feb 2024 | 23.75 | 23.75 | 23.18 | 23.56 | 23.10 | 9,349 |
02 Feb 2024 | 23.51 | 23.80 | 23.51 | 23.77 | 23.30 | 3,483 |
01 Feb 2024 | 23.19 | 24.20 | 23.16 | 23.82 | 23.35 | 13,031 |
31 Jan 2024 | 23.45 | 23.45 | 23.01 | 23.32 | 22.86 | 11,733 |
30 Jan 2024 | 23.38 | 23.39 | 23.01 | 23.23 | 22.77 | 5,229 |
29 Jan 2024 | 23.30 | 23.58 | 23.04 | 23.10 | 22.65 | 18,897 |
26 Jan 2024 | 23.20 | 23.62 | 23.20 | 23.30 | 22.84 | 9,166 |
25 Jan 2024 | 23.26 | 23.37 | 23.21 | 23.21 | 22.75 | 15,971 |
24 Jan 2024 | 23.37 | 23.45 | 23.20 | 23.45 | 22.99 | 8,250 |
23 Jan 2024 | 23.21 | 23.40 | 23.20 | 23.20 | 22.74 | 20,409 |
22 Jan 2024 | 23.20 | 23.47 | 23.20 | 23.30 | 22.84 | 16,342 |
19 Jan 2024 | 23.28 | 23.39 | 23.09 | 23.20 | 22.74 | 16,666 |
18 Jan 2024 | 23.26 | 23.34 | 23.15 | 23.20 | 22.74 | 26,941 |
17 Jan 2024 | 23.15 | 23.20 | 23.01 | 23.16 | 22.71 | 12,948 |
16 Jan 2024 | 23.15 | 23.19 | 22.92 | 23.16 | 22.71 | 13,850 |
12 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.61 | 836 |
11 Jan 2024 | 23.00 | 23.25 | 22.75 | 23.25 | 22.79 | 9,290 |
10 Jan 2024 | 23.43 | 23.43 | 23.03 | 23.18 | 22.73 | 8,034 |
09 Jan 2024 | 23.40 | 23.40 | 22.75 | 23.05 | 22.60 | 14,474 |
08 Jan 2024 | 23.00 | 23.30 | 22.81 | 23.20 | 22.74 | 19,786 |
05 Jan 2024 | 22.92 | 23.29 | 22.90 | 23.25 | 22.79 | 5,749 |
04 Jan 2024 | 22.91 | 23.34 | 22.74 | 23.01 | 22.56 | 9,009 |
03 Jan 2024 | 22.55 | 22.82 | 22.51 | 22.62 | 22.18 | 8,584 |
02 Jan 2024 | 22.60 | 23.22 | 22.51 | 22.82 | 22.37 | 17,451 |
29 Dec 2023 | 23.40 | 23.40 | 22.50 | 22.50 | 22.06 | 17,747 |
28 Dec 2023 | 23.40 | 23.40 | 23.05 | 23.20 | 22.74 | 6,928 |
27 Dec 2023 | 23.35 | 23.40 | 23.16 | 23.40 | 22.94 | 6,165 |
26 Dec 2023 | 23.25 | 23.40 | 23.11 | 23.34 | 22.88 | 4,510 |
22 Dec 2023 | 22.44 | 22.82 | 22.44 | 22.81 | 22.37 | 3,067 |
21 Dec 2023 | 22.69 | 22.80 | 22.55 | 22.65 | 22.21 | 7,381 |
20 Dec 2023 | 22.84 | 22.84 | 22.64 | 22.71 | 22.26 | 669 |
19 Dec 2023 | 22.83 | 23.40 | 22.38 | 22.86 | 22.41 | 7,906 |
18 Dec 2023 | 22.17 | 23.07 | 22.00 | 22.23 | 21.79 | 16,832 |
15 Dec 2023 | 22.66 | 23.35 | 21.86 | 22.13 | 21.70 | 19,302 |
14 Dec 2023 | 23.22 | 23.36 | 23.14 | 23.25 | 22.79 | 14,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |